NasdaqGS - Delayed Quote USD

Lyell Immunopharma, Inc. (LYEL)

14.37 +0.05 (+0.35%)

At close: September 4 at 4:00:01 PM EDT

14.37 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade LYEL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	14.29	14.68	13.92	14.37	14.37	54,100
Sep 3, 2026	15.11	15.14	14.19	14.32	14.32	79,100
Sep 2, 2026	14.49	14.97	14.25	14.95	14.95	56,900
Sep 1, 2026	14.14	14.84	14.00	14.52	14.52	67,000
Aug 31, 2026	14.51	14.71	14.14	14.32	14.32	62,800
Aug 28, 2026	14.56	14.78	14.06	14.53	14.53	78,100
Aug 27, 2026	14.67	15.02	14.33	14.61	14.61	88,400
Aug 26, 2026	15.34	15.41	14.61	14.80	14.80	87,800
Aug 25, 2026	15.02	15.68	14.92	15.49	15.49	103,000
Aug 24, 2026	15.30	15.49	14.46	14.74	14.74	73,200
Aug 21, 2026	15.54	16.16	15.20	15.53	15.53	104,900
Aug 20, 2026	15.59	16.01	14.52	15.35	15.35	207,600
Aug 19, 2026	16.02	17.15	15.66	15.76	15.76	171,000
Aug 18, 2026	13.54	15.81	13.46	15.79	15.79	310,900
Aug 17, 2026	13.86	13.93	13.39	13.55	13.55	132,500
Aug 14, 2026	13.77	14.02	13.42	13.95	13.95	106,100
Aug 13, 2026	14.20	14.41	13.70	13.74	13.74	89,000
Aug 12, 2026	14.77	15.01	14.07	14.17	14.17	98,100
Aug 11, 2026	14.33	15.52	14.32	14.88	14.88	134,500
Aug 10, 2026	14.50	15.07	14.09	14.33	14.33	203,000
Aug 7, 2026	14.00	15.09	13.94	14.71	14.71	111,000
Aug 6, 2026	14.01	15.63	13.85	14.21	14.21	362,800
Aug 5, 2026	13.50	13.98	13.20	13.45	13.45	484,700
Aug 4, 2026	12.87	13.83	12.87	13.60	13.60	186,700
Aug 3, 2026	13.05	13.15	12.71	12.87	12.87	86,000
Jul 31, 2026	13.50	13.65	12.88	12.94	12.94	126,700
Jul 30, 2026	12.98	13.74	12.82	13.72	13.72	197,900
Jul 29, 2026	12.90	13.49	12.82	12.97	12.97	198,900
Jul 28, 2026	12.94	13.05	12.56	12.99	12.99	157,100
Jul 27, 2026	12.77	13.05	12.60	12.96	12.96	110,600
Jul 24, 2026	12.83	12.95	12.48	12.63	12.63	90,700
Jul 23, 2026	12.63	13.02	12.45	12.78	12.78	91,400
Jul 22, 2026	13.68	14.14	12.68	12.84	12.84	163,800
Jul 21, 2026	12.85	13.34	12.81	13.11	13.11	151,300
Jul 20, 2026	13.36	13.60	12.72	12.92	12.92	125,000
Jul 17, 2026	13.15	13.90	13.06	13.32	13.32	168,700
Jul 16, 2026	14.24	14.40	13.24	13.89	13.89	140,900
Jul 15, 2026	13.52	14.60	13.26	14.26	14.26	144,200
Jul 14, 2026	14.24	14.24	13.23	13.40	13.40	171,300
Jul 13, 2026	14.79	14.79	14.14	14.33	14.33	133,000
Jul 10, 2026	15.17	15.45	13.81	15.01	15.01	116,600
Jul 9, 2026	15.15	16.07	14.83	15.21	15.21	137,400
Jul 8, 2026	15.66	16.80	14.70	15.40	15.40	270,600
Jul 7, 2026	13.96	16.15	13.42	15.91	15.91	275,500
Jul 6, 2026	14.11	14.70	13.74	14.04	14.04	213,800
Jul 2, 2026	13.05	14.22	13.05	14.05	14.05	219,500
Jul 1, 2026	13.86	14.12	12.56	12.97	12.97	164,200
Jun 30, 2026	12.79	14.21	12.41	14.05	14.05	359,400
Jun 29, 2026	11.84	13.08	11.84	12.75	12.75	200,100
Jun 26, 2026	12.38	12.68	11.47	11.61	11.61	1,698,400
Jun 25, 2026	13.13	13.73	12.33	12.49	12.49	127,700
Jun 24, 2026	12.65	13.25	12.35	13.00	13.00	132,900
Jun 23, 2026	11.88	13.02	11.66	12.63	12.63	152,500
Jun 22, 2026	12.84	13.07	11.67	11.97	11.97	184,600
Jun 18, 2026	12.73	13.22	12.24	12.74	12.74	360,100
Jun 17, 2026	12.48	13.02	12.31	12.52	12.52	167,100
Jun 16, 2026	13.36	13.49	12.03	12.44	12.44	198,600
Jun 15, 2026	13.78	13.96	13.27	13.55	13.55	82,700
Jun 12, 2026	13.67	13.80	13.08	13.50	13.50	99,900
Jun 11, 2026	13.22	14.14	12.83	13.72	13.72	142,500
Jun 10, 2026	12.64	13.35	12.64	13.22	13.22	146,400
Jun 9, 2026	12.50	13.03	12.15	12.70	12.70	99,200
Jun 8, 2026	12.20	12.47	11.85	12.31	12.31	124,800
Jun 5, 2026	12.99	13.51	11.70	11.97	11.97	96,700
Jun 4, 2026	12.59	13.13	11.94	13.05	13.05	127,400
Jun 3, 2026	14.87	14.87	12.34	12.57	12.57	413,000
Jun 2, 2026	17.15	17.16	14.70	14.89	14.89	117,900
Jun 1, 2026	17.23	17.65	16.74	17.15	17.15	82,600
May 29, 2026	16.87	17.48	16.30	17.33	17.33	65,600
May 28, 2026	16.77	17.16	16.39	16.83	16.83	57,200
May 27, 2026	16.50	17.21	16.01	16.73	16.73	84,000
May 26, 2026	17.46	17.65	16.09	16.37	16.37	134,000
May 22, 2026	17.19	17.69	16.85	17.46	17.46	54,300
May 21, 2026	16.95	17.69	16.14	17.30	17.30	69,800
May 20, 2026	16.26	17.30	16.23	17.22	17.22	82,100
May 19, 2026	16.00	16.43	15.49	16.13	16.13	119,000
May 18, 2026	17.88	18.00	16.40	16.51	16.51	96,300
May 15, 2026	18.56	18.73	17.43	17.92	17.92	107,600
May 14, 2026	19.25	19.49	18.36	19.02	19.02	37,600
May 13, 2026	19.10	19.41	18.64	19.24	19.24	39,400
May 12, 2026	19.07	19.49	18.68	19.25	19.25	52,800
May 11, 2026	18.91	20.70	18.55	19.20	19.20	97,100
May 8, 2026	19.93	20.51	19.14	19.33	19.33	62,000
May 7, 2026	21.23	21.23	19.53	20.06	20.06	52,200
May 6, 2026	20.67	21.27	20.20	20.85	20.85	36,400
May 5, 2026	21.02	21.11	20.32	20.62	20.62	51,900
May 4, 2026	20.57	21.48	20.57	20.72	20.72	50,400
May 1, 2026	20.03	21.20	19.93	20.83	20.83	54,200
Apr 30, 2026	20.64	21.55	19.59	19.73	19.73	51,600
Apr 29, 2026	21.48	21.48	20.38	20.60	20.60	56,000
Apr 28, 2026	22.52	23.68	21.17	21.49	21.49	63,300
Apr 27, 2026	22.26	23.20	21.89	22.62	22.62	65,700
Apr 24, 2026	23.24	23.67	22.25	22.41	22.41	53,500
Apr 23, 2026	24.76	24.95	23.12	23.60	23.60	80,600
Apr 22, 2026	24.40	24.78	23.65	24.78	24.78	72,000
Apr 21, 2026	25.00	25.00	23.33	23.91	23.91	76,400
Apr 20, 2026	23.87	25.03	23.38	24.89	24.89	127,400
Apr 17, 2026	23.93	24.65	23.75	24.01	24.01	94,100
Apr 16, 2026	23.84	24.60	23.31	23.70	23.70	57,800
Apr 15, 2026	23.02	24.26	23.02	23.84	23.84	87,000
Apr 14, 2026	24.99	25.25	23.18	23.37	23.37	131,000
Apr 13, 2026	22.70	25.00	22.48	24.80	24.80	169,000
Apr 10, 2026	24.00	24.23	22.37	22.39	22.39	108,600
Apr 9, 2026	23.12	24.18	22.84	23.85	23.85	121,100
Apr 8, 2026	22.53	23.49	21.42	22.91	22.91	72,200
Apr 7, 2026	21.54	22.77	21.03	21.78	21.78	102,000
Apr 6, 2026	21.16	22.66	21.16	21.69	21.69	60,900
Apr 2, 2026	20.34	21.70	19.78	21.21	21.21	88,900
Apr 1, 2026	20.14	22.00	19.76	20.81	20.81	97,700
Mar 31, 2026	19.62	20.67	19.53	20.06	20.06	112,500
Mar 30, 2026	19.48	20.16	19.18	19.29	19.29	53,100
Mar 27, 2026	20.15	20.28	18.30	19.67	19.67	55,900
Mar 26, 2026	19.90	21.09	19.90	20.22	20.22	49,600
Mar 25, 2026	19.55	21.20	19.55	20.14	20.14	79,800
Mar 24, 2026	19.32	19.89	18.73	19.70	19.70	48,500
Mar 23, 2026	18.77	20.87	17.34	19.55	19.55	109,200
Mar 20, 2026	20.23	21.48	19.02	19.12	19.12	108,900
Mar 19, 2026	19.87	21.06	19.80	20.77	20.77	69,500
Mar 18, 2026	19.99	20.55	18.90	20.06	20.06	86,300
Mar 17, 2026	21.15	21.96	19.54	20.14	20.14	134,200
Mar 16, 2026	21.37	22.64	20.52	21.13	21.13	173,400
Mar 13, 2026	24.78	25.48	20.89	21.25	21.25	141,900
Mar 12, 2026	24.69	25.62	23.94	24.77	24.77	95,800
Mar 11, 2026	25.85	26.50	24.13	25.14	25.14	138,300
Mar 10, 2026	26.29	27.75	25.48	25.63	25.63	117,500
Mar 9, 2026	23.40	26.65	22.14	25.50	25.50	238,000
Mar 6, 2026	21.61	22.77	21.61	22.46	22.46	42,400
Mar 5, 2026	23.65	23.65	21.80	22.05	22.05	89,100
Mar 4, 2026	23.60	24.25	22.70	23.80	23.80	108,000
Mar 3, 2026	23.78	23.96	22.54	23.33	23.33	45,100
Mar 2, 2026	23.88	24.83	23.31	24.10	24.10	93,700
Feb 27, 2026	22.83	24.50	22.78	24.00	24.00	85,700
Feb 26, 2026	23.64	23.65	22.27	23.01	23.01	75,600
Feb 25, 2026	23.32	23.88	22.96	23.48	23.48	108,800
Feb 24, 2026	22.86	23.48	22.15	23.07	23.07	87,600
Feb 23, 2026	21.25	23.50	21.25	22.71	22.71	247,600
Feb 20, 2026	21.25	22.32	20.88	21.40	21.40	74,800
Feb 19, 2026	24.19	24.73	20.80	21.60	21.60	143,100
Feb 18, 2026	24.39	25.37	20.37	24.39	24.39	171,200
Feb 17, 2026	25.91	26.74	23.42	25.38	25.38	229,300
Feb 13, 2026	25.48	27.25	25.20	25.84	25.84	106,200
Feb 12, 2026	24.42	26.10	23.30	25.38	25.38	63,800
Feb 11, 2026	23.51	25.18	21.95	24.34	24.34	97,200
Feb 10, 2026	23.12	24.99	22.15	23.71	23.71	102,800
Feb 9, 2026	22.60	23.75	21.07	23.25	23.25	76,000
Feb 6, 2026	22.65	23.73	22.30	22.71	22.71	124,600
Feb 5, 2026	23.50	24.92	22.00	22.64	22.64	104,300
Feb 4, 2026	25.76	25.76	23.74	24.18	24.18	114,300
Feb 3, 2026	24.58	26.76	24.53	25.77	25.77	96,900
Feb 2, 2026	24.00	25.44	23.79	24.77	24.77	69,600
Jan 30, 2026	24.52	25.05	23.00	24.00	24.00	75,400
Jan 29, 2026	24.03	25.41	24.00	24.81	24.81	31,700
Jan 28, 2026	25.25	26.01	24.03	24.03	24.03	57,200
Jan 27, 2026	25.02	26.02	24.73	25.28	25.28	45,400
Jan 26, 2026	25.02	25.83	24.57	24.90	24.90	61,800
Jan 23, 2026	25.81	25.92	24.87	25.26	25.26	50,000
Jan 22, 2026	24.41	27.89	24.22	25.84	25.84	80,100
Jan 21, 2026	23.93	25.00	23.51	24.12	24.12	193,500
Jan 20, 2026	23.20	24.33	22.67	23.90	23.90	119,200
Jan 16, 2026	22.90	24.96	22.86	23.76	23.76	152,200
Jan 15, 2026	23.54	23.99	22.38	22.93	22.93	68,600
Jan 14, 2026	23.64	24.38	23.38	23.46	23.46	66,200
Jan 13, 2026	23.88	25.12	23.05	23.71	23.71	95,300
Jan 12, 2026	24.59	24.85	22.75	23.77	23.77	98,600
Jan 9, 2026	24.34	25.75	24.34	24.55	24.55	111,600
Jan 8, 2026	25.20	25.33	24.30	24.30	24.30	117,600
Jan 7, 2026	25.91	26.49	24.69	25.05	25.05	110,500
Jan 6, 2026	27.79	29.10	25.70	25.73	25.73	109,000
Jan 5, 2026	28.99	29.21	25.81	28.01	28.01	132,000
Jan 2, 2026	31.32	31.32	27.22	28.98	28.98	133,100
Dec 31, 2025	31.28	32.28	30.01	30.78	30.78	193,500
Dec 30, 2025	36.01	36.01	30.76	31.59	31.59	142,300
Dec 29, 2025	35.03	37.00	34.42	36.05	36.05	113,800
Dec 26, 2025	38.63	38.63	34.52	35.09	35.09	127,300
Dec 24, 2025	38.00	39.06	37.00	38.60	38.60	137,400
Dec 23, 2025	37.94	40.69	37.07	37.33	37.33	287,900
Dec 22, 2025	33.79	45.00	32.93	37.37	37.37	368,300
Dec 19, 2025	32.02	33.67	32.01	33.33	33.33	154,300
Dec 18, 2025	32.30	34.78	32.30	32.38	32.38	58,100
Dec 17, 2025	32.64	34.17	32.07	32.07	32.07	59,900
Dec 16, 2025	32.40	33.61	32.00	32.64	32.64	56,700
Dec 15, 2025	34.06	34.66	32.38	32.40	32.40	64,500
Dec 12, 2025	33.80	35.15	32.75	34.46	34.46	65,000
Dec 11, 2025	31.40	34.43	31.10	33.41	33.41	92,400
Dec 10, 2025	29.09	32.80	29.00	31.28	31.28	86,600
Dec 9, 2025	29.00	30.00	27.00	29.27	29.27	115,500
Dec 8, 2025	25.87	28.86	25.50	28.36	28.36	59,100
Dec 5, 2025	25.38	25.74	24.86	25.25	25.25	33,700
Dec 4, 2025	22.48	25.59	21.39	25.46	25.46	93,500
Dec 3, 2025	20.82	22.81	20.82	22.31	22.31	53,800
Dec 2, 2025	22.10	22.49	20.59	20.81	20.81	40,800
Dec 1, 2025	24.44	24.67	22.01	22.10	22.10	51,600
Nov 28, 2025	24.41	25.20	22.57	24.00	24.00	53,700
Nov 26, 2025	22.90	24.80	22.69	24.41	24.41	66,700
Nov 25, 2025	22.74	23.66	22.03	22.53	22.53	50,900
Nov 24, 2025	19.27	22.99	19.15	22.72	22.72	92,800
Nov 21, 2025	17.77	19.13	17.32	19.13	19.13	77,800
Nov 20, 2025	17.55	18.01	17.10	17.43	17.43	22,500
Nov 19, 2025	18.00	18.13	16.96	17.22	17.22	22,200
Nov 18, 2025	17.30	18.07	16.95	17.93	17.93	22,000
Nov 17, 2025	16.99	18.80	16.99	17.42	17.42	34,500
Nov 14, 2025	17.40	17.68	16.77	16.93	16.93	18,300
Nov 13, 2025	17.00	17.63	16.92	17.41	17.41	21,500
Nov 12, 2025	17.35	17.65	16.98	17.63	17.63	13,000
Nov 11, 2025	17.80	18.60	16.09	17.25	17.25	58,800
Nov 10, 2025	16.08	18.19	16.08	17.68	17.68	38,300
Nov 7, 2025	17.43	17.73	16.57	17.51	17.51	21,500
Nov 6, 2025	16.42	17.95	16.00	17.88	17.88	30,500
Nov 5, 2025	16.15	17.46	16.12	16.54	16.54	19,400
Nov 4, 2025	16.55	17.75	15.72	15.95	15.95	38,100
Nov 3, 2025	16.87	17.31	15.94	16.55	16.55	21,600
Oct 31, 2025	16.33	16.88	16.33	16.66	16.66	11,100
Oct 30, 2025	16.59	17.03	16.29	16.53	16.53	10,100
Oct 29, 2025	16.71	17.06	16.47	16.59	16.59	12,800
Oct 28, 2025	17.11	17.59	16.48	16.71	16.71	12,900
Oct 27, 2025	17.66	17.69	16.88	17.23	17.23	29,300
Oct 24, 2025	18.51	18.60	17.50	17.64	17.64	19,600
Oct 23, 2025	17.03	18.32	17.03	18.32	18.32	65,000
Oct 22, 2025	17.40	17.40	16.00	17.03	17.03	22,500
Oct 21, 2025	18.09	18.09	17.08	17.32	17.32	24,100
Oct 20, 2025	16.70	18.04	16.70	18.04	18.04	22,800
Oct 17, 2025	17.01	17.29	16.44	16.50	16.50	28,400
Oct 16, 2025	17.28	18.08	16.84	17.00	17.00	48,800
Oct 15, 2025	16.96	17.68	16.96	17.38	17.38	19,600
Oct 14, 2025	16.83	16.86	15.68	16.86	16.86	30,100
Oct 13, 2025	16.88	17.01	16.37	16.83	16.83	23,300
Oct 10, 2025	18.76	19.44	16.45	16.51	16.51	61,700
Oct 9, 2025	18.29	19.45	18.00	18.87	18.87	43,300
Oct 8, 2025	17.89	18.27	17.67	18.26	18.26	19,200
Oct 7, 2025	18.46	18.46	17.17	17.69	17.69	22,700
Oct 6, 2025	17.97	18.31	17.40	17.85	17.85	36,200
Oct 3, 2025	15.85	17.76	15.85	17.75	17.75	58,000
Oct 2, 2025	16.62	16.88	15.62	15.81	15.81	29,500
Oct 1, 2025	16.46	17.45	15.77	16.55	16.55	74,600
Sep 30, 2025	15.00	16.25	14.97	16.24	16.24	52,500
Sep 29, 2025	12.87	14.97	12.68	14.97	14.97	64,500
Sep 26, 2025	13.20	13.20	12.37	12.83	12.83	54,200
Sep 25, 2025	13.25	13.25	12.72	12.72	12.72	31,900
Sep 24, 2025	13.36	13.75	13.27	13.45	13.45	42,200
Sep 23, 2025	13.04	13.48	13.04	13.18	13.18	61,100
Sep 22, 2025	13.13	13.52	12.90	13.17	13.17	163,100
Sep 19, 2025	12.70	13.22	12.70	13.09	13.09	279,300
Sep 18, 2025	12.42	12.76	12.36	12.64	12.64	53,200
Sep 17, 2025	12.77	13.18	11.93	12.31	12.31	158,200
Sep 16, 2025	12.85	13.61	12.46	13.22	13.22	34,300
Sep 15, 2025	13.06	13.37	12.97	13.13	13.13	41,900
Sep 12, 2025	13.41	13.41	12.68	12.82	12.82	32,400
Sep 11, 2025	13.22	13.49	12.59	13.30	13.30	37,500
Sep 10, 2025	13.03	13.50	12.89	13.07	13.07	24,700
Sep 9, 2025	12.80	13.45	12.53	13.15	13.15	23,600
Sep 8, 2025	12.22	13.03	12.15	13.03	13.03	38,600
Sep 5, 2025	11.78	12.26	11.51	12.15	12.15	18,400

DSGN

IPSC

GLUE

GBIO

NRIX

INAB

JBIO

KYTX

XFOR

IMA

Mobilize your Website

View Site in Mobile | Classic

Share by: